Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-12 | $1.57 | $4.36 | $1.16 | $3.16 | $2,379,180 | $0 |
| 2018-01-13 | $2.99 | $4.22 | $0.7905 | $1.51 | $843,525 | $0 |
| 2018-01-14 | $1.51 | $1.86 | $1.13 | $1.17 | $211,871 | $0 |
| 2018-01-15 | $1.16 | $1.34 | $1.05 | $1.12 | $202,018 | $0 |
| 2018-01-16 | $1.12 | $1.24 | $0.5808 | $0.6893 | $304,292 | $0 |
| 2018-01-17 | $0.6894 | $0.7707 | $0.5536 | $0.7454 | $127,181 | $0 |
| 2018-01-18 | $0.7542 | $0.8419 | $0.7199 | $0.7717 | $108,524 | $0 |
| 2018-01-19 | $0.7583 | $0.8227 | $0.6344 | $0.6444 | $129,442 | $0 |
| 2018-01-20 | $0.6570 | $0.7396 | $0.6496 | $0.6789 | $108,384 | $0 |
| 2018-01-21 | $0.6798 | $0.7220 | $0.5848 | $0.6111 | $101,845 | $0 |
| 2018-01-22 | $0.6162 | $0.6516 | $0.5141 | $0.5764 | $62,931.00 | $0 |
| 2018-01-23 | $0.5761 | $0.5793 | $0.4957 | $0.5323 | $71,217.90 | $0 |
| 2018-01-24 | $0.5323 | $0.5490 | $0.3937 | $0.4281 | $167,420 | $0 |
| 2018-01-25 | $0.4301 | $0.4392 | $0.3626 | $0.3650 | $75,969.80 | $0 |
| 2018-01-26 | $0.3579 | $0.4227 | $0.3441 | $0.3876 | $149,632 | $0 |
| 2018-01-27 | $0.3876 | $0.4691 | $0.3868 | $0.4300 | $89,623.80 | $0 |
| 2018-01-28 | $0.4327 | $0.4673 | $0.4121 | $0.4202 | $199,091 | $0 |
| 2018-01-29 | $0.4194 | $0.4269 | $0.3771 | $0.3831 | $62,994.20 | $0 |
| 2018-01-30 | $0.3830 | $0.3944 | $0.3035 | $0.3292 | $62,955.00 | $0 |
| 2018-01-31 | $0.3300 | $0.3546 | $0.3135 | $0.3541 | $79,462.10 | $0 |